暗号資産価格データベース


2020年08月01日
bitFlyer:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:001189793119092011877701190478124.858868131189582
00:05:00119092011912801188000118994455.313896821189686
00:10:00118994511907521188688119003025.592446481189781
00:15:00119000011944991188788119279096.171581701192455
00:20:00119355111940001191001119100156.708464681192615
00:25:00119100111934301190000119343031.580960011191479
00:30:001193177119851811931771196699133.313664911196179
00:35:001196699120000011952881195288300.377910981198980
00:40:00119636411998001196363119718474.814783701198603
00:45:001197497120100011974971201000168.727059791199812
00:50:00120094912015001196823119696167.503726601199337
00:55:00119695912013601196180120136054.449799561199127
01:00:001200551120900011965001206742173.952257541203582
01:05:001207707121000012063031208970140.676382641208449
01:10:001209550121500012080761213082162.556875441211917
01:15:001213082121460012054101206913266.702654781208670
01:20:001206697120700012011081204000112.077285461204129
01:25:001203900120390011855921193997175.172957251194133
01:30:00119399611992021193000119872097.755545611195798
01:35:001198323120353411965441203005170.548650171200424
01:40:00120300712037261201254120262346.321207061202651
01:45:00120206312053671201252120125250.934314321203083
01:50:00120125212034091201252120251027.631941741202122
01:55:00120262012029991198852120277072.689287291200739
02:00:00120217812032021199829120100116.637209211201349
02:05:00120100012010001198781119878120.412937371199579
02:10:00119869411987481195383119720434.239935901197149
02:15:00119646511997361196000119949029.313529471198183
02:20:00119948912003791196325119632528.825074341199264
02:25:00119698811993501196428119826920.749400561198253
02:30:00119851011994741195590119802815.478101861197871
02:35:00119792011981471194928119710219.900661191196387
02:40:00119709711975671194104119700018.543375461196155
02:45:00119707511975581195983119649121.819901621196586
02:50:00119543111964851193612119361226.466335931194899
02:55:00119361211960001193612119471221.323304991194629
03:00:00119475111952951191198119153830.002093491192054
03:05:00119153811935781191198119200149.086604431191868
03:10:00119200111927681190778119276812.528949501191507
03:15:00119276911944921192768119350010.012428691193741
03:20:00119350011951331192590119403914.966692011193537
03:25:00119471211961801194711119527315.250066781195212
03:30:00119522211955721193647119557211.413329031194869
03:35:0011955251195871119452711945273.403250091195340
03:40:00119461111946111190010119130019.217583951191424
03:45:0011913001192000119077411914352.172750391191473
03:50:00119151111923661188270118958623.242691631189809
03:55:0011897711190792118843411890786.283362981189771
04:00:00-
04:05:00-
04:10:00119020011925381190200119253811.059692271191839
04:15:00119253811928831191190119133520.779647981192170
04:20:0011919481193457119134011931516.376880331192693
04:25:00119350011945061193150119410214.172907861193930
04:30:00119410011981701193532119732686.792277171196106
04:35:00119703811977231196319119673212.608539001196916
04:40:00119673211975841195790119713811.490556281196514
04:45:0011971511198300119679311975816.127340731197533
04:50:00119813711995821197878119900013.516247091198661
04:55:0011989991199467119806011994678.683204141198844
05:00:00119946812019991199100120199921.470618991200443
05:05:0012019991203000120105012014196.785450421201893
05:10:0012012031203000120080012024998.386460301201880
05:15:0012024991202800120110112012464.379811241202248
05:20:00120080012060001200800120500027.571468841203965
05:25:00120500012077511204692120775142.059214781206186
05:30:00120775112095101205802120580252.343227641207947
05:35:00120532412058001202800120371011.887399581203460
05:40:00120371012059301203710120473221.788670161205059
05:45:00120516812053781199190120000057.898690851201757
05:50:00120000012019991200000120159617.442439071201419
05:55:00120159612020001200452120045210.292405611201640
06:00:00120045212040001196970120400040.887711751200861
06:05:00120349012058991203313120509731.380200211204526
06:10:00120523312080001204472120617133.975963361206117
06:15:00120607512060751204000120500011.909151071204537
06:20:00120500012059701204146120414616.226997121205343
06:25:00120496912067911204190120562612.759288881205686
06:30:0012055941206784120484512067758.862091121205778
06:35:00120677512084001206000120733433.869805791207390
06:40:00120799912095101207664120874626.177953761208619
06:45:00120874612087471200778120483332.913667111204107
06:50:00120472012076301204720120665036.785625681206976
06:55:00120680112070511205140120635011.757869301206273
07:00:00120672012085801205139120513927.362936681206432
07:05:00120508112063251203180120318018.928007051204777
07:10:00120318012070001202500120551828.035779281204510
07:15:00120546612060871203442120500018.611768231204631
07:20:00120500012050001202500120250038.557624281203865
07:25:00120253112040791202500120258111.778078411203281
07:30:00120258112038441202000120272419.444498481202976
07:35:00120332612038441202724120370316.752952451203312
07:40:00120350012038441202000120268112.222011961202970
07:45:00120262212026221197969119884969.954325571200541
07:50:00119908111994531197770119887736.064828441198302
07:55:00119887712005141197438119802130.729352811198769
08:00:00119805211999921196940119885029.828656841198298
08:05:00119833911994991197500119855037.245935001198193
08:10:00119855011985501196100119679223.517737271197380
08:15:00119679211980001195627119657921.989170021196612
08:20:00119661811989101195889119872322.055381121197117
08:25:0011987221198722119777711977778.642215611198100
08:30:0011984101199135119801411991351.456604181198624
08:35:00119949312020281199493120202820.009920081200810
08:40:0012017651202228120057912010067.908707451201546
08:45:0012011241201761120107512016865.906541711201286
08:50:0012016861201699120050012005004.005038001201218
08:55:0012005001201700120008312013694.865984601200594
09:00:00120169912063501201699120585248.957877491204655
09:05:00120585212058521203794120379521.437381351204514
09:10:00120379412037941197956119993651.571604761200337
09:15:00119912212017071199122120008621.909299581200678
09:20:00120000112000011196970119697042.923300941198471
09:25:001197470119760711903001195500107.581526771194612
09:30:00119518911955931191826119328135.596742471193970
09:35:00119313111938931190614119374732.514555891192084
09:40:00119400011962221193810119622230.416399311194595
09:45:00119600011970991193967119671033.474971461195441
09:50:00119696011971231194915119539724.572778551196005
09:55:00119491311955791192110119377524.127835841194055
10:00:00119364711936471190958119153225.234094551191948
10:05:00119198311975001191983119599439.531001081195312
10:10:00119599411961851194458119540029.042140611195650
10:15:0011954711197002119547111970029.282172391196343
10:20:00119683011970021195935119700011.183856431196529
10:25:0011965811197000119650011969934.785902491196891
10:30:00119633111970021195612119624610.326797361196401
10:35:0011962461197760119622411973578.508075301196985
10:40:0011977601197760119561411956148.776093081196514
10:45:0011952181195522119450111949755.114442441194981
10:50:0011949601195233119437011946063.282727731194805
10:55:0011946891195034119450011945003.063555001194798
11:00:0011943701195870119390011954729.630567151194989
11:05:00119550111976351195472119733811.424004701196487
11:10:00119730611995221196191119800694.859719191197804
11:15:00119800611984131196838119689130.781157131197150
11:20:00119650712011421195610119999096.022489351199151
11:25:0011998811199992119816811991397.800476521199084
11:30:00119952411999001198855119889214.733830521199255
11:35:00119889212007321198810120066715.779861031199486
11:40:00120066712020001200109120155710.622309381201121
11:45:00120199912020031200420120114633.811786981201466
11:50:00120093012028271200501120191031.054185411201383
11:55:00120218112029351201012120200015.539909271201896
12:00:0012013441201509120070812013868.800499051201059
12:05:00120138612015091200350120150810.666491871201072
12:10:00120150912040001201251120336327.303991791203025
12:15:00120318012050011202000120444364.814872401203544
12:20:00120444312060001203950120395035.401546671205184
12:25:00120407012070641203880120616338.881309651206361
12:30:001206163120675812011001203768142.327238981203893
12:35:00120390012053821203094120500038.739371701204414
12:40:00120500012080001204999120758040.926536121206407
12:45:00120756412075641205098120634017.975635731206118
12:50:00120634012078261206000120738528.896929071206961
12:55:00120688512070311203388120460047.439490851204622
13:00:00120399012039901201230120159936.213066981202513
13:05:00120159912034491201599120344913.996912111202696
13:10:00120344912072641203086120726428.610490831205099
13:15:00120694712070001205853120690015.605899411206458
13:20:00120690012086141206000120618333.313509841207762
13:25:00120531012072641204969120580017.181530831205952
13:30:001205800121000012049691209005130.953936161208597
13:35:00120900512095101208511120874243.549145261209044
13:40:00120862212100001207000120923991.917218371208849
13:45:00120900312100001207000120775877.238799471209598
13:50:00120700012088001206601120810843.879553211207942
13:55:00120822712093551207735120773520.070602251208448
14:00:00120773512087071205126120870782.779114931207163
14:05:001208418121579512082921212351166.300811111212020
14:10:00121242712128971207910121198757.082820351210525
14:15:00121200012124771210401121040418.376501821211789
14:20:00121040412158241210402121491470.420541221213972
14:25:00121561812185251214000121840091.209422631216153
14:30:001218400122000012154401217137135.186296171217737
14:35:00121735012200111216520121990873.640964981218909
14:40:001219898122710012181841225769158.228131751222227
14:45:001225689122871112214261222650271.043544381224521
14:50:001222650123581012222621234553181.384982871229892
14:55:001234800123575212299421231520186.684425821231766
15:00:001231743123336512259261227790235.280658591228777
15:05:001227451123139012270011230185122.030616111228926
15:10:001230909123481812301771234818111.605694431232198
15:15:001234836124250512348351241929320.538509461239054
15:20:001241062124712312400001240001189.945467401243284
15:25:00124028212430001238919124249079.194616671240924
15:30:001242490124284412372961237309126.465687761240874
15:35:001237309123968012300001230000141.297989391234365
15:40:00123094112363551230626123500081.352437801234190
15:45:00123500012380511234000123800039.584632701236691
15:50:00123765012393721237001123761137.237453221238355
15:55:00123755012379921235328123617031.491757271236381
16:00:00123659312390001236562123849923.311746971238509
16:05:00123795012384991233136123313691.928358891235328
16:10:00123312012348381231516123358361.406089681233556
16:15:00123358412351801232500123250018.515079701233886
16:20:00123242012332661230058123173650.010343371231956
16:25:00123173612317361229000123098854.640916061230161
16:30:00123098812328611230697123210117.565009211231896
16:35:00123286112336081231614123334213.039032161232863
16:40:0012331341234567123313312342748.610981581233593
16:45:00123427412381041234274123799918.934305901237158
16:50:00123780412391321236686123668669.986457371237873
16:55:00123668612384731235966123750023.667919601237592
17:00:00123745512415001237080124050057.874730401239892
17:05:00124069812412371238568123900023.255668751239320
17:10:00123915512434491239100124152335.827328731241865
17:15:00124155112415511238800124000228.859798971240240
17:20:00124000112403041236110123666650.400059241238413
17:25:00123666612375641235000123583132.794757151235969
17:30:00123509212400001235092123895317.809772981238555
17:35:00123891412391901237252123824317.256244061238176
17:40:00123824312405001238243124000828.932152181239482
17:45:00124000812404501237210123740937.393121851239200
17:50:00123740912403031237322123934050.504811091239501
17:55:00123938712403021238000123900028.517086211239084
18:00:00123894812401871236180123618044.631314591238969
18:05:00123654912373961236015123601570.330601601236507
18:10:00123601512390501236015123810126.842523761237020
18:15:00123777212413521237272124106987.792916241240139
18:20:00124106912414311240000124036128.182204771240537
18:25:00124036112422001240155124220072.373408381241193
18:30:00124220012430301239841124104044.352065241241764
18:35:00124114012428971241140124115022.205345381241842
18:40:00124114112417991239220124055943.849588091240527
18:45:00124058512429801240559124298022.481031291242263
18:50:00124298012429991240190124128539.445126281241093
18:55:00124128512428351241284124244411.380682391242082
19:00:00124204412424431240547124178336.211999661241619
19:05:00124240012450001242400124354049.852379691244319
19:10:0012440001244577124260812440209.456789901243491
19:15:00124402012440201239200124035264.015254761240592
19:20:00124033312424321240307124172219.518177881241209
19:25:001241818124221412351101236406118.771430001237892
19:30:00123640512394991236405123750083.414046561238391
19:35:00123750012377001233234123350171.116689721235473
19:40:00123395712360001232333123541345.358467431234337
19:45:00123541312381181235000123737022.124175331236943
19:50:00123798212379821235560123637720.655158261236601
19:55:00123637712363771233000123500627.032205951234721
20:00:00123500612350061230190123293275.572024341232289
20:05:00123415912348011233000123474524.646061601233984
20:10:00123474412375521234501123728824.131721461236512
20:15:00123731312380001235727123572711.875571241237244
20:20:00123623912364251233771123526127.406038381235152
20:25:00123555712370001235205123594414.731167451236255
20:30:0012360871238020123608712367596.720000001237079
20:35:00123675912367591235389123600011.089051071236200
20:40:00123600212360251234760123533614.125752281235777
20:45:00123533712383721235336123768816.982034001236801
20:50:00123768812382741237625123790012.122827871237884
20:55:0012379001238150123776912380998.327868821237917
21:00:00123810912395161238109123903117.610487751238709
21:05:00123935412423221239354124159444.661533561240802
21:10:00124119212415941240352124055022.825874591240840
21:15:00124055012409971238552123930262.999725901239195
21:20:00123930212402001238888123888831.602230791239152
21:25:00123888812398871238488123944315.235807401239114
21:30:00123933812394481236684123668451.650007591237434
21:35:00123668412387091236050123800016.222534511237398
21:40:00123800012380001236000123628912.184068061237201
21:45:0012361701237792123600012377928.660490161236681
21:50:00123753712387091237536123863612.034607571238315
21:55:00123856712403481237138124026430.858996141239369
22:00:00124024612402461236741123827036.548339181238685
22:05:00123753112375311231945123400083.209722361235040
22:10:00123400012355521230987123098747.777710331233433
22:15:00123098712357801229410123337188.343446151231627
22:20:00123328212347721232634123399922.729009221233744
22:25:00123336012335231231000123164536.398933921232167
22:30:00123140512317901228548123000061.851683791230015
22:35:001230002123073812210001225066162.034926091226888
22:40:00122501712282321224002122700087.660894121226541
22:45:00122700012297931224834122900039.082922111226600
22:50:00122883812290341227100122830419.487691091228212
22:55:00122832512293791224834122541922.288937651226801
23:00:00122622512280001224610122744423.554769041226517
23:05:0012279511228285122743012282008.846848571227909
23:10:00122817912293971223950122395020.335889411226477
23:15:00122395012270001222240122600029.961688451225025
23:20:00122493612259911224000122507121.136901511224784
23:25:00122559412260001222505122250531.766602851224859
23:30:00122273112269631222230122580934.651868971225331
23:35:00122581612279271225816122748720.812805341226939
23:40:0012275011227984122700012275765.546171501227439
23:45:00122757612279991226570122657011.022490861227161
23:50:00122699912307201226975123072018.585178181229137
23:55:00123060712327431230607123236326.673678691231799
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.